AudioEye Inc (AEYE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4742 | -19.4699738903 | 22.98 | 23.1192 | 18.5058 | 749955 | 20.48756717 | CS |
| 4 | -8.4942 | -31.46 | 27 | 28.5 | 18.5058 | 309792 | 22.81571303 | CS |
| 12 | -3.8742 | -17.3109919571 | 22.38 | 34.85 | 18.5058 | 216718 | 24.26427874 | CS |
| 26 | -3.8142 | -17.0887096774 | 22.32 | 34.85 | 16.56 | 214930 | 22.99318751 | CS |
| 52 | 14.4058 | 351.36097561 | 4.1 | 34.85 | 4.01 | 178291 | 20.05410438 | CS |
| 156 | 11.1158 | 150.416779432 | 7.39 | 34.85 | 3.1 | 81530 | 16.10770793 | CS |
| 260 | 13.3158 | 256.566473988 | 5.19 | 44.37 | 1.94 | 86922 | 17.23125838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 18.76 | -0.5 | -2.60 | 19.31 | 19.54 | 18.59 | 298999 |
| 1733873700 | 19.26 | -1.13 | -5.54 | 20.1 | 20.5 | 18.8 | 616757 |
| 1733787300 | 20.39 | -1.81 | -8.15 | 22.6 | 22.6 | 20.22 | 406483 |
| 1733528100 | 22.2 | 1.5 | 7.25 | 21.26 | 22.41 | 20.22 | 541628 |
| 1733441700 | 20.7 | -6.46 | -23.78 | 22.98 | 23.1 | 20.25 | 1817815 |
| 1733355300 | 27.16 | 1.36 | 5.27 | 26.26 | 27.405 | 25.84 | 163991 |
| 1733268900 | 25.8 | -2.12 | -7.59 | 27.86 | 27.8775 | 25.52 | 150081 |
| 1733182500 | 27.92 | 1 | 3.71 | 27.84 | 28.5 | 27.2 | 181887 |
| 1732917840 | 26.92 | 0.12 | 0.45 | 27.54 | 28.34 | 26.63 | 77531 |
| 1732750500 | 26.8 | 0.51 | 1.94 | 26.72 | 27.94 | 26.14 | 170201 |
| 1732664100 | 26.29 | -0.19 | -0.72 | 26.23 | 26.9 | 25.78 | 104803 |
| 1732577700 | 26.48 | -0.75 | -2.75 | 27.56 | 27.56 | 26.09 | 143677 |
| 1732318500 | 27.23 | 1.99 | 7.88 | 25.506 | 27.26 | 24.69 | 195107 |
| 1732232100 | 25.24 | 0.23 | 0.94 | 25.35 | 26.2199 | 24.56 | 124577 |
| 1732145700 | 25.005 | -0.58 | -2.25 | 25.5 | 25.895 | 24.77 | 117737 |
| 1732059300 | 25.58 | -0.15 | -0.58 | 25.0189 | 26.15 | 24.62 | 124335 |
| 1731972900 | 25.73 | 0.22 | 0.86 | 25.64 | 26.74 | 25.45 | 154118 |
| 1731713700 | 25.51 | -0.65 | -2.48 | 26.335 | 26.41 | 24.85 | 212958 |
| 1731627300 | 26.16 | -0.27 | -1.02 | 26.875 | 27.63 | 25.15 | 282662 |
| 1731540900 | 26.43 | -2.2 | -7.68 | 28.7576 | 29.3978 | 26.205 | 339374 |
| 1731454500 | 28.63 | -5.01 | -14.89 | 33.009999 | 33.3699 | 28.1301 | 471839 |
| 1731368100 | 33.64 | 1.9 | 5.99 | 33.88 | 34.85 | 32.39 | 330500 |
| 1731108900 | 31.74 | 4.71 | 17.43 | 27.19 | 32.6199 | 23.99 | 555546 |
| 1731022500 | 27.03 | 1.11 | 4.28 | 26.43 | 28.28 | 26.32 | 208855 |
| 1730936100 | 25.92 | 3.17 | 13.93 | 23.99 | 26.25 | 23.905 | 198805 |
| 1730849700 | 22.75 | 1.04 | 4.79 | 21.76 | 23.04 | 21.76 | 80138 |
| 1730763300 | 21.71 | 0.29 | 1.35 | 21.33 | 22.54 | 21.145 | 138114 |
| 1730500500 | 21.42 | 0.12 | 0.56 | 21.53 | 22.08 | 21.2 | 124761 |
| 1730414100 | 21.3 | -1.05 | -4.70 | 22.17 | 22.17 | 20.955539 | 107034 |
| 1730327700 | 22.35 | -0.38 | -1.67 | 22.87 | 23 | 22.17 | 77683 |
| 1730241300 | 22.73 | 0.28 | 1.25 | 22.4 | 23.14 | 22.35 | 65015 |
| 1730154900 | 22.45 | -0.3 | -1.32 | 23 | 23.0314 | 22.145 | 94740 |
| 1729895700 | 22.75 | -0.24 | -1.04 | 23.14 | 23.99 | 22.365 | 124092 |
| 1729809300 | 22.99 | -0.34 | -1.46 | 24 | 24.35 | 22.92 | 117061 |
| 1729722900 | 23.33 | -1.44 | -5.81 | 24.5 | 24.61 | 23.01 | 174286 |
| 1729636500 | 24.77 | -3.08 | -11.06 | 27.85 | 28.285 | 24.55 | 239490 |
| 1729550100 | 27.85 | 2.13 | 8.28 | 25.8 | 29.25 | 25.77 | 394431 |
| 1729290900 | 25.72 | 1.46 | 6.02 | 24.73 | 25.82 | 24.37 | 176277 |
| 1729204500 | 24.26 | -1.31 | -5.12 | 25.8 | 26.01 | 24.15 | 81004 |
| 1729118100 | 25.57 | 0.26 | 1.03 | 25.64 | 26.0857 | 24.84 | 123280 |
| 1729031700 | 25.31 | 1.84 | 7.84 | 23.38 | 25.5 | 22.79 | 190714 |
| 1728945300 | 23.47 | 0.18 | 0.77 | 23.46 | 23.6421 | 23.07 | 49713 |
| 1728686100 | 23.29 | 1.19 | 5.38 | 22.19 | 23.35 | 21.97 | 83062 |
| 1728599700 | 22.1 | -0.29 | -1.30 | 21.96 | 22.34 | 21.4101 | 80806 |
| 1728513300 | 22.39 | 0.6 | 2.75 | 21.8 | 22.55 | 21.3 | 94605 |
| 1728426900 | 21.79 | -1.05 | -4.60 | 22.84 | 23.734 | 21.4 | 150655 |
| 1728340500 | 22.84 | -0.54 | -2.31 | 23.39 | 23.44 | 22.41 | 86216 |
| 1728081300 | 23.38 | 1.66 | 7.64 | 22.29 | 23.4511 | 21.7701 | 108167 |
| 1727994900 | 21.72 | -0.66 | -2.95 | 22.11 | 22.4827 | 21.395 | 95369 |
| 1727908500 | 22.38 | -0.45 | -1.97 | 22.1 | 22.92 | 22.02 | 77326 |
| 1727822100 | 22.83 | -0.02 | -0.09 | 23.5 | 23.96 | 21.9 | 147195 |
| 1727735520 | 22.85 | -0.81 | -3.42 | 24.75 | 26.6963 | 22.64 | 266585 |
| 1727476500 | 23.66 | 0.3 | 1.28 | 23.4 | 24.25 | 23.27 | 84907 |
| 1727390100 | 23.36 | -0.04 | -0.17 | 23.85 | 23.85 | 22.6228 | 73657 |
| 1727303700 | 23.4 | -0.18 | -0.76 | 23.48 | 24.0081 | 23.09 | 69454 |
| 1727217300 | 23.58 | 0.01 | 0.04 | 23.66 | 23.8 | 22.85 | 85613 |
| 1727130900 | 23.57 | -1.73 | -6.84 | 25.25 | 25.3 | 22.75 | 219172 |
| 1726871700 | 25.3 | 1.87 | 7.98 | 23.43 | 25.5 | 23.43 | 324828 |
| 1726785300 | 23.43 | 2.05 | 9.59 | 22.06 | 24.54 | 21.9 | 203465 |
| 1726698900 | 21.38 | 0.58 | 2.79 | 20.79 | 22.5 | 20.44 | 145627 |
| 1726612500 | 20.8 | -1.46 | -6.56 | 22.475 | 22.81 | 20.7 | 104478 |
| 1726526100 | 22.26 | -0.24 | -1.07 | 22.57 | 22.71 | 21.83 | 76692 |
| 1726266900 | 22.5 | 1.46 | 6.94 | 21.91 | 22.885 | 21.58 | 150710 |
| 1726180500 | 21.04 | 0.56 | 2.73 | 20.51 | 21.3999 | 20.36 | 59534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
